BK Technologies Inc (BKTI)

BKTI
🏛️ 미국 →
82.29
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.48 12.48 12.23 12.23 0.0M
2023-12-28 12.61 12.70 12.51 12.60 0.0M
2023-12-27 12.61 12.67 12.56 12.56 0.0M
2023-12-26 12.51 12.68 12.51 12.61 0.0M
2023-12-22 12.61 12.71 12.61 12.64 0.0M
2023-12-21 12.63 12.85 12.55 12.80 0.0M
2023-12-20 12.97 13.00 12.85 12.85 0.0M
2023-12-19 12.81 13.73 12.33 13.00 0.0M
2023-12-18 12.30 12.39 12.11 12.11 0.0M
2023-12-15 12.37 12.99 12.10 12.13 0.0M
2023-12-14 12.21 12.25 12.01 12.01 0.0M
2023-12-13 12.05 12.50 12.01 12.21 0.0M
2023-12-12 11.95 12.76 11.95 12.05 0.0M
2023-12-11 12.75 12.75 12.75 12.75 0.0M
2023-12-08 12.39 13.00 12.39 12.94 0.0M
2023-12-07 12.22 12.39 12.15 12.39 0.0M
2023-12-06 12.20 12.22 12.20 12.22 0.0M
2023-12-05 12.69 12.69 12.03 12.13 0.0M
2023-12-04 12.10 12.77 12.00 12.51 0.0M
2023-12-01 12.95 13.46 12.57 13.46 0.0M
2023-11-30 13.70 13.70 12.70 13.00 0.0M
2023-11-29 12.78 13.22 12.78 13.00 0.0M
2023-11-28 12.55 12.73 12.40 12.73 0.0M
2023-11-27 12.49 12.88 12.40 12.62 0.0M
2023-11-24 13.23 13.23 12.91 13.00 0.0M
2023-11-22 12.93 12.93 12.50 12.55 0.0M
2023-11-21 12.75 12.81 12.22 12.22 0.0M
2023-11-20 13.04 13.28 12.63 13.19 0.0M
2023-11-17 13.33 13.60 12.80 12.96 0.0M
2023-11-16 13.51 13.80 13.51 13.67 0.0M
2023-11-15 13.50 13.85 13.18 13.85 0.0M
2023-11-14 13.10 13.35 12.45 12.90 0.0M
2023-11-13 12.50 12.75 12.50 12.75 0.0M
2023-11-10 13.30 13.80 12.00 13.20 0.0M
2023-11-09 13.87 14.80 13.17 13.77 0.0M
2023-11-08 13.50 14.19 13.50 14.19 0.0M
2023-11-07 12.83 13.72 12.80 12.87 0.0M
2023-11-06 13.20 13.50 13.19 13.19 0.0M
2023-11-03 13.25 14.00 13.25 13.70 0.0M
2023-11-02 13.34 13.35 13.33 13.33 0.0M
2023-11-01 12.69 12.89 12.69 12.89 0.0M
2023-10-31 12.40 12.75 12.40 12.60 0.0M
2023-10-30 12.56 12.73 12.33 12.62 0.0M
2023-10-27 12.08 12.94 12.08 12.67 0.0M
2023-10-26 12.30 12.30 12.21 12.21 0.0M
2023-10-25 12.36 13.05 11.53 12.37 0.0M
2023-10-24 12.88 13.48 12.30 12.68 0.0M
2023-10-23 13.71 14.09 12.43 13.15 0.0M
2023-10-20 13.79 13.97 13.20 13.80 0.0M
2023-10-19 13.98 14.19 13.98 14.19 0.0M
2023-10-18 13.24 13.79 13.24 13.79 0.0M
2023-10-17 13.92 14.65 13.92 14.19 0.0M
2023-10-16 13.80 14.49 13.66 14.04 0.0M
2023-10-13 13.46 14.47 13.45 14.09 0.0M
2023-10-12 13.32 13.32 13.00 13.18 0.0M
2023-10-11 13.40 14.00 13.40 13.70 0.0M
2023-10-10 12.85 13.63 12.80 13.40 0.0M
2023-10-09 12.96 13.19 12.96 13.19 0.0M
2023-10-06 12.50 13.41 12.50 13.41 0.0M
2023-10-05 12.68 12.78 12.11 12.78 0.0M
2023-10-04 11.90 12.79 11.80 12.60 0.0M
2023-10-03 11.57 12.19 11.57 12.19 0.0M
2023-10-02 11.91 11.91 11.91 11.91 0.0M
2023-09-29 12.11 12.79 12.10 12.42 0.0M
2023-09-28 11.54 12.11 11.40 12.11 0.0M
2023-09-27 11.63 11.84 11.01 11.30 0.0M
2023-09-26 11.40 11.91 11.00 11.22 0.0M
2023-09-25 11.33 11.64 10.95 11.25 0.0M
2023-09-22 11.29 11.66 10.87 10.87 0.0M
2023-09-21 11.26 11.89 11.00 11.00 0.0M
2023-09-20 11.00 12.27 10.90 10.90 0.0M
2023-09-19 11.26 11.45 10.75 10.75 0.0M
2023-09-18 11.35 11.73 11.06 11.17 0.0M
2023-09-15 12.00 12.40 11.20 11.20 0.0M
2023-09-14 12.30 12.47 11.90 12.00 0.0M
2023-09-13 12.52 12.52 12.00 12.00 0.0M
2023-09-12 12.25 13.15 11.97 12.26 0.0M
2023-09-11 12.16 12.67 11.99 12.12 0.0M
2023-09-08 11.56 13.25 11.56 12.16 0.1M
2023-09-07 11.21 11.75 10.71 11.46 0.0M
2023-09-06 10.82 11.16 10.46 10.59 0.0M
2023-09-05 10.81 11.30 10.70 10.70 0.0M
2023-09-01 11.01 11.75 10.83 10.83 0.0M
2023-08-31 10.88 11.30 10.64 10.71 0.0M
2023-08-30 11.71 11.71 10.74 10.81 0.0M
2023-08-29 11.72 11.86 11.01 11.21 0.0M
2023-08-28 11.20 12.35 11.16 11.72 0.0M
2023-08-25 11.20 11.97 10.48 11.31 0.0M
2023-08-24 11.90 13.00 11.45 11.52 0.0M
2023-08-23 12.39 13.33 12.10 12.10 0.0M
2023-08-22 13.00 13.25 12.69 12.71 0.0M
2023-08-21 12.10 13.85 12.00 12.37 0.0M
2023-08-18 10.20 13.34 10.07 12.16 0.1M
2023-08-17 8.95 10.48 8.95 10.35 0.0M
2023-08-16 10.11 10.47 8.79 8.95 0.0M
2023-08-15 10.81 11.10 9.69 9.69 0.1M
2023-08-14 10.94 11.51 10.50 10.52 0.0M
2023-08-11 11.20 11.30 10.38 10.61 0.0M
2023-08-10 11.65 12.50 10.71 11.27 0.1M
2023-08-09 13.22 13.23 12.90 13.22 0.0M
2023-08-08 13.73 13.73 13.73 13.73 0.0M
2023-08-07 13.77 14.18 13.41 13.73 0.0M
2023-08-04 13.82 13.91 13.51 13.75 0.0M
2023-08-03 13.99 14.05 13.99 14.03 0.0M
2023-08-02 14.15 14.15 13.90 14.10 0.0M
2023-08-01 14.10 14.31 14.10 14.31 0.0M
2023-07-31 14.10 14.56 13.99 14.29 0.0M
2023-07-28 14.69 14.69 13.80 13.81 0.0M
2023-07-27 14.59 14.59 13.90 13.96 0.0M
2023-07-26 14.63 14.63 14.28 14.50 0.0M
2023-07-25 14.62 14.65 14.53 14.65 0.0M
2023-07-24 14.45 14.75 14.45 14.65 0.0M
2023-07-21 14.14 14.51 13.97 14.45 0.0M
2023-07-20 14.19 14.50 13.94 14.49 0.0M
2023-07-19 14.97 14.97 14.02 14.02 0.0M
2023-07-18 14.10 15.00 13.88 14.99 0.0M
2023-07-17 13.91 14.25 13.91 14.15 0.0M
2023-07-14 14.29 14.74 14.12 14.12 0.0M
2023-07-13 15.35 15.35 14.75 14.75 0.0M
2023-07-12 15.50 15.87 15.22 15.57 0.0M
2023-07-11 15.27 15.75 15.27 15.53 0.0M
2023-07-10 15.83 16.00 15.83 16.00 0.0M
2023-07-07 16.01 16.24 15.76 15.77 0.0M
2023-07-06 16.06 16.19 16.00 16.00 0.0M
2023-07-05 16.29 16.60 16.03 16.20 0.0M
2023-07-03 16.52 16.58 16.30 16.43 0.0M
2023-06-30 16.50 16.58 16.06 16.56 0.0M
2023-06-29 15.19 16.61 15.19 16.60 0.0M
2023-06-28 15.39 15.83 15.00 15.68 0.0M
2023-06-27 15.42 15.42 14.00 14.69 0.0M
2023-06-26 15.95 16.01 15.58 15.58 0.0M
2023-06-23 16.48 16.64 16.43 16.61 0.0M
2023-06-22 16.20 16.60 16.01 16.35 0.0M
2023-06-21 16.20 16.60 15.90 16.29 0.0M
2023-06-20 16.01 16.50 15.95 16.50 0.0M
2023-06-16 15.94 16.50 15.80 15.80 0.0M
2023-06-15 16.10 16.74 16.09 16.49 0.0M
2023-06-14 16.70 16.84 15.87 15.87 0.0M
2023-06-13 16.29 16.67 16.01 16.50 0.0M
2023-06-12 16.25 16.64 15.80 16.31 0.0M
2023-06-09 16.20 16.81 15.35 16.16 0.0M
2023-06-08 15.48 16.85 15.15 16.18 0.1M
2023-06-07 15.70 16.65 14.80 15.00 0.0M
2023-06-06 14.46 15.70 13.95 15.65 0.1M
2023-06-05 13.38 14.36 13.33 13.90 0.0M
2023-06-02 13.36 13.50 13.11 13.50 0.0M
2023-06-01 13.31 13.31 13.15 13.15 0.0M
2023-05-31 13.04 13.53 13.02 13.15 0.0M
2023-05-30 13.91 14.41 12.90 12.90 0.0M
2023-05-26 13.95 14.47 13.50 14.24 0.0M
2023-05-25 13.20 13.94 12.95 13.94 0.0M
2023-05-24 12.90 12.91 12.85 12.85 0.0M
2023-05-23 13.07 13.24 12.90 13.00 0.0M
2023-05-22 13.40 13.40 12.50 12.61 0.0M
2023-05-19 13.24 13.68 13.09 13.09 0.0M
2023-05-18 13.31 13.58 13.24 13.35 0.0M
2023-05-17 13.32 13.48 13.10 13.34 0.0M
2023-05-16 13.46 13.46 13.10 13.10 0.0M
2023-05-15 13.34 13.78 13.34 13.78 0.0M
2023-05-12 13.49 13.49 12.34 13.13 0.0M
2023-05-11 13.25 13.40 13.15 13.34 0.0M
2023-05-10 13.06 13.71 13.00 13.55 0.0M
2023-05-09 13.49 13.75 12.90 13.47 0.0M
2023-05-08 12.95 13.56 12.95 13.40 0.0M
2023-05-05 13.85 13.87 13.60 13.60 0.0M
2023-05-04 13.62 13.98 12.92 13.98 0.0M
2023-05-03 13.73 14.13 13.73 13.87 0.0M
2023-05-02 13.67 13.97 13.40 13.94 0.0M
2023-05-01 14.29 14.29 13.63 13.68 0.0M
2023-04-28 10.38 13.62 10.38 13.62 0.0M
2023-04-27 10.58 11.26 10.30 11.26 0.0M
2023-04-26 11.50 11.50 10.59 10.90 0.0M
2023-04-25 14.22 14.22 11.51 11.51 0.0M
2023-04-24 12.12 15.98 12.12 13.48 0.0M
2023-04-21 2.63 2.69 2.53 2.69 0.0M
2023-04-20 2.64 2.64 2.53 2.61 0.0M
2023-04-19 2.60 2.74 2.48 2.58 0.1M
2023-04-18 2.75 2.75 2.54 2.56 0.0M
2023-04-17 2.67 2.76 2.63 2.73 0.0M
2023-04-14 2.62 2.71 2.54 2.71 0.0M
2023-04-13 2.61 2.64 2.52 2.58 0.1M
2023-04-12 2.65 2.69 2.56 2.56 0.0M
2023-04-11 2.64 2.68 2.49 2.65 0.0M
2023-04-10 2.69 2.69 2.55 2.65 0.0M
2023-04-06 2.65 2.74 2.50 2.57 0.0M
2023-04-05 2.61 2.69 2.61 2.62 0.0M
2023-04-04 2.81 2.82 2.64 2.66 0.0M
2023-04-03 2.84 2.85 2.75 2.75 0.0M
2023-03-31 2.90 2.94 2.78 2.85 0.0M
2023-03-30 2.87 2.89 2.81 2.85 0.0M
2023-03-29 2.75 2.99 2.75 2.90 0.0M
2023-03-28 3.21 3.21 2.85 2.97 0.0M
2023-03-27 2.93 3.26 2.88 3.18 0.0M
2023-03-24 2.80 2.90 2.80 2.88 0.0M
2023-03-23 2.74 2.80 2.67 2.73 0.0M
2023-03-22 2.76 2.85 2.72 2.73 0.0M
2023-03-21 2.81 2.95 2.67 2.74 0.1M
2023-03-20 2.80 2.85 2.59 2.76 0.0M
2023-03-17 3.05 3.05 2.80 2.80 0.1M
2023-03-16 2.85 3.04 2.85 3.00 0.0M
2023-03-15 2.90 3.01 2.90 2.96 0.0M
2023-03-14 2.80 3.16 2.78 3.01 0.0M
2023-03-13 2.94 3.05 2.85 2.91 0.0M
2023-03-10 3.02 3.08 2.80 3.06 0.0M
2023-03-09 2.89 3.19 2.89 3.09 0.0M
2023-03-08 3.21 3.21 3.10 3.14 0.0M
2023-03-07 3.20 3.20 2.85 3.08 0.0M
2023-03-06 3.13 3.30 3.13 3.23 0.0M
2023-03-03 3.21 3.30 3.12 3.26 0.0M
2023-03-02 3.40 3.40 3.17 3.35 0.0M
2023-03-01 3.35 3.35 3.28 3.34 0.0M
2023-02-28 3.32 3.52 3.32 3.48 0.0M
2023-02-27 3.26 3.37 3.20 3.30 0.0M
2023-02-24 3.24 3.33 3.18 3.21 0.0M
2023-02-23 3.46 3.46 3.25 3.34 0.0M
2023-02-22 3.55 3.55 3.36 3.36 0.0M
2023-02-21 3.74 3.74 3.55 3.55 0.0M
2023-02-17 3.63 3.74 3.57 3.74 0.0M
2023-02-16 3.77 3.77 3.62 3.63 0.0M
2023-02-15 3.75 3.80 3.70 3.77 0.0M
2023-02-14 3.74 3.80 3.68 3.80 0.0M
2023-02-13 3.78 3.79 3.72 3.74 0.0M
2023-02-10 3.73 3.78 3.73 3.78 0.0M
2023-02-09 3.75 3.80 3.61 3.72 0.0M
2023-02-08 3.79 3.80 3.68 3.80 0.0M
2023-02-07 3.79 3.90 3.78 3.81 0.0M
2023-02-06 3.63 3.90 3.55 3.89 0.0M
2023-02-03 3.69 3.89 3.69 3.78 0.0M
2023-02-02 3.51 3.84 3.51 3.84 0.0M
2023-02-01 3.73 3.75 3.51 3.51 0.0M
2023-01-31 3.82 3.98 3.73 3.83 0.0M
2023-01-30 3.62 3.80 3.50 3.65 0.0M
2023-01-27 3.57 3.62 3.52 3.61 0.0M
2023-01-26 3.49 3.61 3.36 3.51 0.0M
2023-01-25 3.45 3.52 3.38 3.52 0.0M
2023-01-24 3.48 3.55 3.47 3.47 0.0M
2023-01-23 3.48 3.56 3.46 3.51 0.0M
2023-01-20 3.46 3.50 3.30 3.48 0.0M
2023-01-19 3.51 3.55 3.43 3.51 0.0M
2023-01-18 3.63 3.66 3.52 3.52 0.0M
2023-01-17 3.45 3.61 3.39 3.55 0.0M
2023-01-13 3.38 3.45 3.25 3.43 0.1M
2023-01-12 3.22 3.36 3.21 3.31 0.0M
2023-01-11 3.32 3.37 3.23 3.23 0.0M
2023-01-10 3.23 3.40 3.11 3.27 0.0M
2023-01-09 3.17 3.28 3.12 3.20 0.0M
2023-01-06 2.93 3.15 2.93 3.15 0.1M
2023-01-05 2.97 3.07 2.90 3.05 0.1M
2023-01-04 3.39 3.49 2.90 2.98 0.1M
2023-01-03 3.33 3.48 3.20 3.31 0.1M